Stockscreener 앱 받기
40.28
0.65%
0.26
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $40.43 | $40.11 | $0.32 | 41,611.0 | +0.65% |
| 2026-10-15 | $40.32 | $39.66 | $0.66 | 38,568.0 | +0.30% |
| 2026-10-14 | $39.91 | $39.66 | $0.25 | 78,578.0 | -0.30% |
| 2026-10-13 | $40.05 | $39.19 | $0.855 | 73,760.0 | +1.11% |
| 2026-10-12 | $39.64 | $39.37 | $0.2699 | 47,979.0 | +0.00% |
| 2026-10-09 | $39.58 | $39.26 | $0.3199 | 25,637.0 | +0.35% |
| 2026-10-08 | $39.45 | $39.03 | $0.419 | 42,471.0 | +0.64% |
| 2026-10-07 | $39.20 | $38.96 | $0.24 | 57,118.0 | -0.85% |
| 2026-10-06 | $39.70 | $39.40 | $0.3035 | 48,112.0 | -0.16% |
| 2026-10-05 | $39.62 | $39.26 | $0.36 | 44,386.0 | -0.13% |
| 2026-10-02 | $39.64 | $39.20 | $0.44 | 84,235.0 | +0.84% |
| 2026-10-01 | $39.47 | $39.03 | $0.4399 | 487,137.0 | -0.58% |
| 2026-09-30 | $40.06 | $39.54 | $0.52 | 86,269.0 | -0.45% |
| 2026-09-29 | $40.05 | $39.47 | $0.58 | 36,357.0 | -1.14% |
| 2026-09-28 | $40.41 | $40.07 | $0.345 | 34,354.0 | -0.30% |
| 2026-09-25 | $40.32 | $40.03 | $0.29 | 68,004.0 | +0.38% |
| 2026-09-24 | $40.26 | $39.92 | $0.34 | 47,651.0 | +0.22% |
| 2026-09-23 | $40.25 | $39.76 | $0.4886 | 26,793.0 | -1.04% |
| 2026-09-22 | $40.60 | $40.32 | $0.2811 | 50,263.0 | -0.17% |
| 2026-09-21 | $40.66 | $40.43 | $0.23 | 76,084.0 | +0.42% |
| 2026-09-18 | $40.53 | $40.00 | $0.53 | 105,408.0 | -1.94% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $40.43 | $38.96 | $1.47 | 1,069,592.0 | +1.87% |
| 2026-09 | $41.34 | $39.47 | $1.87 | 1,274,366.0 | -2.61% |
| 2026-08 | $40.84 | $38.93 | $1.91 | 1,755,501.0 | +3.26% |
| 2026-07 | $39.64 | $36.20 | $3.44 | 1,059,224.0 | +7.76% |
| 2026-06 | $39.08 | $36.35 | $2.73 | 2,724,254.0 | -4.45% |
| 2026-05 | $39.07 | $37.98 | $1.09 | 1,882,933.0 | -1.50% |
| 2026-04 | $38.92 | $36.81 | $2.11 | 1,314,997.0 | +3.84% |
| 2026-03 | $38.12 | $35.93 | $2.19 | 1,366,512.0 | -1.96% |
| 2026-02 | $38.13 | $35.13 | $3.00 | 1,502,567.0 | +7.63% |
| 2026-01 | $35.93 | $32.55 | $3.38 | 1,328,433.0 | +8.90% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $33.11 | $31.92 | $1.19 | 677,423.0 | +1.43% |
| 2025-11 | $32.35 | $30.66 | $1.69 | 983,135.0 | +4.17% |
| 2025-10 | $31.53 | $30.32 | $1.21 | 653,771.0 | -0.77% |
| 2025-09 | $32.09 | $30.57 | $1.52 | 911,467.0 | +0.52% |
| 2025-08 | $31.54 | $29.36 | $2.18 | 1,224,627.0 | +4.62% |
| 2025-07 | $30.59 | $29.09 | $1.50 | 1,674,146.0 | +1.44% |
| 2025-06 | $29.66 | $28.44 | $1.22 | 806,610.0 | +2.92% |
| 2025-05 | $28.60 | $26.76 | $1.84 | 1,421,298.0 | +5.26% |
| 2025-04 | $27.25 | $23.17 | $4.08 | 1,730,187.0 | +0.22% |
| 2025-03 | $27.71 | $25.83 | $1.88 | 1,268,557.0 | +3.10% |
| 2025-02 | $26.56 | $25.11 | $1.45 | 934,443.0 | +2.15% |
| 2025-01 | $26.07 | $24.82 | $1.25 | 1,576,571.0 | +1.43% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.63 | $24.56 | $2.07 | 1,535,580.0 | -4.26% |
| 2024-11 | $27.00 | $25.60 | $1.40 | 959,401.0 | -0.64% |
| 2024-10 | $27.99 | $26.15 | $1.84 | 986,019.0 | -5.03% |
| 2024-09 | $28.06 | $25.89 | $2.17 | 681,258.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
0.48%
0.34%
자본화:
|
볼륨(24시간):